Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.70 | 18.85 | 18.40 | 18.60 | 41,187 | -0.10(-0.53%) |
Apr 27, 2017 | 18.75 | 18.98 | 18.55 | 18.70 | 29,694 | -0.10(-0.53%) |
Apr 26, 2017 | 18.70 | 18.85 | 18.68 | 18.80 | 70,926 | +0.05(+0.27%) |
Apr 25, 2017 | 18.50 | 18.90 | 18.50 | 18.75 | 75,135 | +0.35(+1.90%) |
Apr 24, 2017 | 18.20 | 18.55 | 18.20 | 18.40 | 77,400 | +0.40(+2.22%) |
Apr 21, 2017 | 18.05 | 18.15 | 18.00 | 18.00 | 154,212 | -0.10(-0.55%) |
Apr 20, 2017 | 18.10 | 18.18 | 18.00 | 18.10 | 113,896 | +0.05(+0.28%) |
Apr 19, 2017 | 18.05 | 18.20 | 18.00 | 18.05 | 89,780 | +0.05(+0.28%) |
Apr 18, 2017 | 17.75 | 18.05 | 17.50 | 18.00 | 61,403 | +0.15(+0.84%) |
Apr 17, 2017 | 17.70 | 17.85 | 17.60 | 17.85 | 54,787 | +0.20(+1.13%) |
Apr 13, 2017 | 17.95 | 18.05 | 17.60 | 17.65 | 55,053 | -0.50(-2.75%) |
Apr 12, 2017 | 18.45 | 18.50 | 18.00 | 18.15 | 39,569 | -0.35(-1.89%) |
Apr 11, 2017 | 18.15 | 18.55 | 18.12 | 18.50 | 111,293 | +0.35(+1.93%) |
Apr 10, 2017 | 18.35 | 17.70 | 18.15 | 109,815 | +0.45(+2.54%) | |
Apr 07, 2017 | 17.60 | 17.85 | 17.55 | 17.70 | 44,064 | +0.10(+0.57%) |
Apr 06, 2017 | 17.40 | 17.70 | 17.25 | 17.60 | 57,660 | +0.15(+0.86%) |
Apr 05, 2017 | 17.40 | 17.75 | 17.20 | 17.45 | 99,656 | +0.05(+0.29%) |
Apr 04, 2017 | 17.25 | 17.40 | 17.05 | 17.40 | 67,477 | +0.20(+1.16%) |
Apr 03, 2017 | 17.10 | 17.40 | 16.40 | 17.20 | 210,709 | +0.05(+0.29%) |
Mar 31, 2017 | 17.20 | 17.35 | 17.07 | 17.15 | 48,807 | +0.00(+0.00%) |
Mar 30, 2017 | 17.05 | 17.16 | 17.00 | 17.15 | 116,541 | +0.10(+0.59%) |
Mar 29, 2017 | 17.05 | 17.05 | 16.80 | 17.05 | 92,895 | +0.00(+0.00%) |
Mar 28, 2017 | 16.95 | 17.05 | 16.95 | 17.05 | 24,036 | +0.10(+0.59%) |
Mar 27, 2017 | 16.85 | 17.15 | 16.80 | 16.95 | 109,926 | +0.00(+0.00%) |
Mar 24, 2017 | 16.65 | 17.00 | 16.65 | 16.95 | 80,282 | +0.40(+2.42%) |
Mar 23, 2017 | 16.40 | 16.55 | 16.30 | 16.55 | 48,663 | +0.25(+1.53%) |
Mar 22, 2017 | 16.35 | 16.40 | 15.95 | 16.30 | 77,590 | +0.00(+0.00%) |
Mar 21, 2017 | 17.00 | 17.00 | 16.25 | 16.30 | 140,582 | -0.60(-3.55%) |
Mar 20, 2017 | 16.85 | 17.05 | 16.80 | 16.90 | 533,604 | +0.05(+0.30%) |
Mar 17, 2017 | 16.55 | 16.90 | 16.50 | 16.85 | 285,156 | +0.20(+1.20%) |
Mar 16, 2017 | 16.40 | 16.70 | 16.40 | 16.65 | 26,315 | +0.25(+1.52%) |
Mar 15, 2017 | 16.15 | 16.50 | 16.00 | 16.40 | 53,523 | +0.40(+2.50%) |
Mar 14, 2017 | 16.10 | 16.15 | 15.85 | 16.00 | 36,651 | -0.10(-0.62%) |
Mar 13, 2017 | 16.35 | 16.70 | 16.05 | 16.10 | 30,674 | -0.45(-2.72%) |
Mar 10, 2017 | 16.75 | 16.85 | 16.20 | 16.55 | 50,541 | -0.10(-0.60%) |
Mar 09, 2017 | 17.00 | 17.00 | 16.55 | 16.65 | 379,831 | -0.25(-1.48%) |
Mar 08, 2017 | 16.95 | 17.00 | 16.70 | 16.90 | 435,254 | +0.00(+0.00%) |
Mar 07, 2017 | 16.75 | 17.00 | 16.70 | 16.90 | 60,959 | +0.10(+0.60%) |
Mar 06, 2017 | 16.70 | 16.85 | 16.30 | 16.80 | 41,202 | -0.10(-0.59%) |
Mar 03, 2017 | 17.00 | 17.00 | 16.40 | 16.90 | 28,452 | +0.00(+0.00%) |
Mar 02, 2017 | 17.10 | 17.10 | 16.90 | 16.90 | 36,272 | -0.15(-0.88%) |
Mar 01, 2017 | 17.05 | 17.20 | 16.75 | 17.05 | 118,515 | +0.05(+0.29%) |
Feb 28, 2017 | 16.85 | 17.15 | 16.75 | 17.00 | 76,806 | +0.05(+0.29%) |
Feb 27, 2017 | 16.74 | 17.00 | 16.70 | 16.95 | 126,499 | +0.25(+1.50%) |
Feb 24, 2017 | 16.55 | 16.80 | 16.35 | 16.70 | 28,103 | +0.00(+0.00%) |
Feb 23, 2017 | 17.00 | 17.05 | 16.70 | 16.70 | 39,248 | -0.25(-1.47%) |
Feb 22, 2017 | 17.00 | 17.05 | 16.90 | 16.95 | 46,363 | -0.05(-0.29%) |
Feb 21, 2017 | 16.95 | 17.05 | 16.85 | 17.00 | 181,882 | +0.05(+0.29%) |
Feb 17, 2017 | 16.95 | 16.95 | 16.95 | 0 | +0.10(+0.59%) | |
Feb 16, 2017 | 17.05 | 17.10 | 16.50 | 16.85 | 36,189 | -0.15(-0.88%) |
Feb 15, 2017 | 17.05 | 17.05 | 16.85 | 17.00 | 36,081 | +0.00(+0.00%) |
Feb 14, 2017 | 17.05 | 17.15 | 16.90 | 17.00 | 332,109 | +0.00(+0.00%) |
Feb 13, 2017 | 17.05 | 17.05 | 16.80 | 17.00 | 49,743 | +0.05(+0.29%) |
Feb 10, 2017 | 16.00 | 17.05 | 16.00 | 16.95 | 46,822 | +0.30(+1.80%) |
Feb 09, 2017 | 16.60 | 16.96 | 16.55 | 16.65 | 24,919 | +0.10(+0.60%) |
Feb 08, 2017 | 16.85 | 16.85 | 16.55 | 16.55 | 17,997 | -0.35(-2.07%) |
Feb 07, 2017 | 17.00 | 17.25 | 16.80 | 16.90 | 84,015 | -0.05(-0.29%) |
Feb 06, 2017 | 16.80 | 17.05 | 16.75 | 16.95 | 81,688 | -0.05(-0.29%) |
Feb 03, 2017 | 16.75 | 17.05 | 16.55 | 17.00 | 47,947 | +0.10(+0.59%) |
Feb 02, 2017 | 16.95 | 17.20 | 16.60 | 16.90 | 20,855 | -0.15(-0.88%) |